Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cypher Metaverse Inc (CSE: CODE )

0.1100 UNCHANGED
Last Price Updated: 2:41 PM EDT, May 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jun 29, 2020 0.0800 0.0950 0.0700 0.0950 311,568 +0.01(+18.75%)
Jun 26, 2020 0.0900 0.0900 0.0750 0.0800 214,030 -0.01(-5.88%)
Jun 25, 2020 0.0500 0.0900 0.0500 0.0850 395,494 +0.08(+750.00%)
Jun 24, 2020 0.0100 0.0150 0.0100 0.0100 5,232,595 +0.00(+0.00%)
Jun 23, 2020 0.0150 0.0150 0.0100 0.0100 4,935,805 -0.00(-33.33%)
Jun 22, 2020 0.0150 0.0150 0.0100 0.0150 2,674,700 +0.00(+50.00%)
Jun 19, 2020 0.0100 0.0150 0.0100 0.0100 202,998 -0.00(-33.33%)
Jun 18, 2020 0.0100 0.0150 0.0100 0.0150 39,647 +0.00(+0.00%)
Jun 17, 2020 0.0100 0.0150 0.0100 0.0150 65,170 +0.00(+0.00%)
Jun 16, 2020 0.0150 0.0150 0.0100 0.0150 49,100 +0.00(+0.00%)
Jun 15, 2020 0.0150 0.0150 0.0150 0.0150 333,250 +0.00(+0.00%)
Jun 12, 2020 0.0100 0.0150 0.0100 0.0150 423,935 +0.00(+50.00%)
Jun 11, 2020 0.0100 0.0150 0.0100 0.0100 2,057,600 +0.00(+0.00%)
Jun 10, 2020 0.0100 0.0100 0.0100 0.0100 67,000 +0.00(+0.00%)
Jun 09, 2020 0.0100 0.0100 0.0100 0.0100 15,176 +0.00(+0.00%)
Jun 08, 2020 0.0150 0.0150 0.0100 0.0100 323,007 +0.00(+0.00%)
Jun 05, 2020 0.0100 0.0100 0.0100 0.0100 21,300 +0.00(+0.00%)
Jun 04, 2020 0.0100 0.0150 0.0100 0.0100 310,768 +0.00(+0.00%)
Jun 03, 2020 0.0100 0.0100 0.0100 0.0100 77,300 -0.00(-33.33%)
Jun 02, 2020 0.0150 0.0150 0.0100 0.0150 46,655 +0.00(+0.00%)
Jun 01, 2020 0.0150 0.0150 0.0150 0.0150 80,314 +0.00(+0.00%)
May 29, 2020 0.0100 0.0150 0.0100 0.0150 560,399 +0.00(+0.00%)
May 28, 2020 0.0150 0.0150 0.0100 0.0150 766,550 +0.00(+0.00%)
May 27, 2020 0.0150 0.0150 0.0100 0.0150 108,795 +0.00(+0.00%)
May 26, 2020 0.0150 0.0150 0.0100 0.0150 1,238,809 +0.00(+0.00%)
May 25, 2020 0.0150 0.0150 0.0150 0.0150 592,600 +0.00(+0.00%)
May 22, 2020 0.0150 0.0150 0.0150 0.0150 1,869,925 +0.00(+0.00%)
May 21, 2020 0.0150 0.0200 0.0150 0.0150 2,109,343 +0.00(+0.00%)
May 20, 2020 0.0200 0.0200 0.0150 0.0150 733,002 +0.00(+0.00%)
May 19, 2020 0.0150 0.0200 0.0150 0.0150 963,766 +0.00(+0.00%)
May 15, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 14, 2020 0.0150 0.0200 0.0150 0.0200 1,093,100 +0.00(+0.00%)
May 13, 2020 0.0200 0.0200 0.0150 0.0200 1,143,066 +0.01(+33.33%)
May 12, 2020 0.0150 0.0200 0.0150 0.0150 929,784 +0.00(+0.00%)
May 11, 2020 0.0150 0.0150 0.0150 0.0150 436,500 -0.01(-25.00%)
May 08, 2020 0.0150 0.0200 0.0150 0.0200 1,739,700 +0.01(+33.33%)
May 07, 2020 0.0150 0.0150 0.0150 0.0150 539,104 +0.00(+0.00%)
May 06, 2020 0.0150 0.0150 0.0150 0.0150 1,556,499 +0.00(+0.00%)
May 05, 2020 0.0200 0.0200 0.0150 0.0150 6,511,083 -0.01(-25.00%)
May 04, 2020 0.0200 0.0200 0.0150 0.0200 1,791,849 -0.01(-20.00%)
May 01, 2020 0.0200 0.0250 0.0200 0.0250 54,300 +0.01(+25.00%)
Apr 30, 2020 0.0200 0.0200 0.0200 0.0200 690,000 +0.00(+0.00%)
Apr 29, 2020 0.0230 0.0230 0.0200 0.0200 1,496,873 -0.01(-20.00%)
Apr 28, 2020 0.0250 0.0250 0.0200 0.0250 61,200 +0.01(+25.00%)
Apr 27, 2020 0.0250 0.0250 0.0200 0.0200 211,900 +0.00(+0.00%)
Apr 24, 2020 0.0250 0.0250 0.0200 0.0200 313,100 +0.00(+0.00%)
Apr 23, 2020 0.0200 0.0250 0.0200 0.0200 1,926,495 -0.01(-20.00%)
Apr 22, 2020 0.0250 0.0250 0.0250 0.0250 2,229,304 -0.00(-16.67%)
Apr 21, 2020 0.0350 0.0350 0.0250 0.0300 1,638,168 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0350 0.0300 0.0300 3,157,309 +0.00(+20.00%)
Apr 17, 2020 0.0300 0.0350 0.0250 0.0250 1,502,548 -0.00(-16.67%)
Apr 16, 2020 0.0300 0.0350 0.0300 0.0300 7,273,862 +0.00(+20.00%)
Apr 15, 2020 0.0250 0.0250 0.0200 0.0250 707,460 +0.00(+0.00%)
Apr 14, 2020 0.0250 0.0250 0.0200 0.0250 1,611,161 +0.00(+0.00%)
Apr 13, 2020 0.0200 0.0250 0.0200 0.0250 823,397 +0.00(+0.00%)
Apr 09, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 21,582 -0.01(-20.00%)
Apr 07, 2020 0.0250 0.0250 0.0200 0.0250 465,300 +0.00(+0.00%)
Apr 06, 2020 0.0250 0.0300 0.0200 0.0250 3,321,796 +0.01(+25.00%)
Apr 03, 2020 0.0200 0.0250 0.0150 0.0200 705,380 +0.01(+33.33%)
Apr 02, 2020 0.0100 0.0150 0.0100 0.0150 42,913 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.